Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 140520.KQ stock page

Daechang Steel Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-123,525.003,530.003,495.003,530.002,753.8750,362
2022-08-113,505.003,535.003,470.003,525.002,749.9799,073
2022-08-103,415.003,550.003,405.003,475.002,710.96170,631
2022-08-093,375.003,455.003,375.003,415.002,664.1555,968
2022-08-083,370.003,400.003,360.003,370.002,629.0544,597
2022-08-053,450.003,450.003,355.003,400.002,652.4531,143
2022-08-043,370.003,440.003,365.003,420.002,668.0558,629
2022-08-033,325.003,390.003,320.003,370.002,629.0563,515
2022-08-023,425.003,425.003,300.003,325.002,593.9469,775
2022-08-013,425.003,465.003,380.003,425.002,671.9540,510
2022-07-293,355.003,445.003,340.003,425.002,671.9554,067
2022-07-283,325.003,365.003,315.003,355.002,617.3440,628
2022-07-273,280.003,330.003,280.003,310.002,582.2432,765
2022-07-263,295.003,330.003,260.003,300.002,574.4446,735
2022-07-253,240.003,295.003,220.003,295.002,570.5468,128
2022-07-223,265.003,280.003,210.003,220.002,512.0380,205
2022-07-213,285.003,320.003,225.003,265.002,547.1342,655
2022-07-203,260.003,295.003,220.003,240.002,527.6341,598
2022-07-193,175.003,220.003,150.003,200.002,496.4233,875
2022-07-183,095.003,195.003,085.003,175.002,476.9229,992
2022-07-153,175.003,175.003,040.003,070.002,395.0139,531
2022-07-143,130.003,200.003,100.003,175.002,476.9227,071
2022-07-133,130.003,165.003,060.003,165.002,469.1228,605
2022-07-123,260.003,260.003,105.003,130.002,441.8140,412
2022-07-113,285.003,335.003,250.003,260.002,543.2359,914
2022-07-083,305.003,345.003,255.003,270.002,551.0370,181
2022-07-073,155.003,540.003,150.003,290.002,566.64457,079
2022-07-063,225.003,240.003,125.003,125.002,437.9173,424
2022-07-053,050.003,185.003,045.003,155.002,461.3241,850
2022-07-043,140.003,160.002,975.003,050.002,379.4075,120
2022-07-013,170.003,255.003,100.003,140.002,449.6243,136
2022-06-303,375.003,390.003,190.003,195.002,492.5284,182
2022-06-293,220.003,340.003,220.003,320.002,590.0447,396
2022-06-283,325.003,360.003,260.003,315.002,586.1461,970
2022-06-273,145.003,330.003,110.003,310.002,582.24122,817
2022-06-242,900.003,090.002,900.003,080.002,402.8181,225
2022-06-233,010.003,095.002,860.002,940.002,293.59156,956
2022-06-223,165.003,165.002,945.003,005.002,344.3098,305
2022-06-213,090.003,180.003,045.003,120.002,434.0151,477
2022-06-203,290.003,310.003,045.003,090.002,410.6195,981
2022-06-173,235.003,305.003,125.003,290.002,566.6458,059
2022-06-163,270.003,375.003,265.003,275.002,554.9381,827
2022-06-153,355.003,390.003,245.003,245.002,531.53114,908
2022-06-143,250.003,415.003,245.003,395.002,648.55172,684
2022-06-133,590.003,615.003,400.003,400.002,652.45188,457
2022-06-103,760.003,765.003,660.003,695.002,882.5990,696
2022-06-093,845.003,845.003,740.003,765.002,937.2076,522
2022-06-083,820.003,910.003,750.003,845.002,999.61164,601
2022-06-073,885.003,920.003,755.003,820.002,980.11135,092
2022-06-033,900.003,920.003,840.003,885.003,030.8165,368
2022-06-023,935.003,945.003,850.003,880.003,026.9194,311
2022-05-313,865.003,930.003,825.003,915.003,054.22137,360
2022-05-303,800.003,860.003,795.003,855.003,007.41107,955
2022-05-273,750.003,785.003,690.003,785.002,952.80105,190
2022-05-263,750.003,800.003,660.003,690.002,878.69159,672
2022-05-253,740.003,780.003,695.003,750.002,925.5086,317
2022-05-243,810.003,855.003,725.003,730.002,909.8996,544
2022-05-233,945.003,980.003,825.003,855.003,007.41132,246
2022-05-203,895.003,960.003,840.003,870.003,019.11303,642
2022-05-193,630.003,815.003,630.003,810.002,972.30165,049
← NewerPage 18 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29150.0000 KRW
2024-12-27150.0000 KRW
2023-12-27150.0000 KRW
2022-12-28150.0000 KRW
2021-12-29150.0000 KRW
2020-12-29100.0000 KRW
2019-12-27100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.